Geely Automobile Holdings Limited (HKG:0175)
Hong Kong · Delayed Price · Currency is HKD 18.22
-0.02 (-0.11%)
Sep 24, 2025, 11:59 AM HKT
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 18.68 | 18.68 | 17.98 | 18.20 | - | -0.22% | 7,558,090 |
| Sep 23, 2025 | 18.68 | 18.94 | 18.11 | 18.24 | 18.24 | -2.41% | 65,651,995 |
| Sep 22, 2025 | 18.96 | 18.96 | 18.56 | 18.69 | 18.69 | -1.63% | 38,896,460 |
| Sep 19, 2025 | 18.81 | 19.03 | 18.64 | 19.00 | 19.00 | 1.01% | 56,614,235 |
| Sep 18, 2025 | 19.80 | 19.83 | 18.50 | 18.81 | 18.81 | -4.76% | 150,635,091 |
| Sep 17, 2025 | 19.20 | 19.84 | 19.13 | 19.75 | 19.75 | 3.67% | 103,242,409 |
| Sep 16, 2025 | 18.60 | 19.23 | 18.51 | 19.05 | 19.05 | 3.20% | 83,636,509 |
| Sep 15, 2025 | 18.41 | 18.64 | 18.21 | 18.46 | 18.46 | 0.11% | 53,471,993 |
| Sep 12, 2025 | 18.80 | 18.82 | 18.40 | 18.44 | 18.44 | -1.13% | 61,770,479 |
| Sep 11, 2025 | 18.80 | 18.80 | 18.56 | 18.65 | 18.65 | -1.27% | 50,716,327 |
| Sep 10, 2025 | 18.99 | 19.20 | 18.82 | 18.89 | 18.89 | -0.16% | 54,126,503 |
| Sep 9, 2025 | 18.38 | 19.25 | 18.38 | 18.92 | 18.92 | 3.33% | 88,887,287 |
| Sep 8, 2025 | 18.89 | 18.90 | 18.26 | 18.31 | 18.31 | -1.98% | 74,148,034 |
| Sep 5, 2025 | 18.24 | 18.95 | 18.24 | 18.68 | 18.68 | 2.02% | 76,266,370 |
| Sep 4, 2025 | 18.83 | 18.85 | 18.20 | 18.31 | 18.31 | -2.24% | 87,600,890 |
| Sep 3, 2025 | 18.80 | 19.25 | 18.68 | 18.73 | 18.73 | -0.74% | 56,114,426 |
| Sep 2, 2025 | 19.22 | 19.40 | 18.75 | 18.87 | 18.87 | -1.31% | 53,795,125 |
| Sep 1, 2025 | 19.85 | 20.12 | 19.00 | 19.12 | 19.12 | -2.25% | 102,738,694 |
| Aug 29, 2025 | 19.24 | 19.87 | 19.04 | 19.56 | 19.56 | 1.77% | 75,667,127 |
| Aug 28, 2025 | 19.25 | 19.34 | 18.84 | 19.22 | 19.22 | 0.05% | 54,120,518 |
| Aug 27, 2025 | 19.56 | 19.75 | 19.12 | 19.21 | 19.21 | -0.93% | 56,944,384 |
| Aug 26, 2025 | 19.66 | 19.68 | 19.29 | 19.39 | 19.39 | -1.62% | 65,577,050 |
| Aug 25, 2025 | 20.46 | 20.78 | 19.53 | 19.71 | 19.71 | -1.35% | 109,359,004 |
| Aug 22, 2025 | 20.08 | 20.18 | 19.70 | 19.98 | 19.98 | 0.76% | 58,605,143 |
| Aug 21, 2025 | 20.12 | 20.28 | 19.68 | 19.83 | 19.83 | -1.15% | 53,328,521 |
| Aug 20, 2025 | 20.10 | 20.30 | 19.84 | 20.06 | 20.06 | -1.86% | 67,472,781 |
| Aug 19, 2025 | 19.99 | 20.58 | 19.59 | 20.44 | 20.44 | 3.18% | 116,254,833 |
| Aug 18, 2025 | 19.20 | 20.18 | 18.85 | 19.81 | 19.81 | 2.96% | 130,312,934 |
| Aug 15, 2025 | 18.79 | 19.24 | 17.83 | 19.24 | 19.24 | 1.53% | 133,698,728 |
| Aug 14, 2025 | 19.50 | 19.70 | 18.61 | 18.95 | 18.95 | -1.81% | 102,159,985 |
| Aug 13, 2025 | 19.32 | 19.44 | 18.91 | 19.30 | 19.30 | 0.10% | 64,635,641 |
| Aug 12, 2025 | 19.01 | 19.51 | 18.86 | 19.28 | 19.28 | 2.17% | 80,171,963 |
| Aug 11, 2025 | 18.50 | 19.11 | 18.50 | 18.87 | 18.87 | 2.50% | 67,948,325 |
| Aug 8, 2025 | 18.22 | 18.49 | 18.20 | 18.41 | 18.41 | - | 29,247,016 |
| Aug 7, 2025 | 18.54 | 18.59 | 18.29 | 18.41 | 18.41 | 0.16% | 36,607,643 |
| Aug 6, 2025 | 18.16 | 18.50 | 18.03 | 18.38 | 18.38 | 1.10% | 43,033,533 |
| Aug 5, 2025 | 18.04 | 18.30 | 18.00 | 18.18 | 18.18 | 0.44% | 44,977,551 |
| Aug 4, 2025 | 17.61 | 18.10 | 17.41 | 18.10 | 18.10 | 2.49% | 65,663,339 |
| Aug 1, 2025 | 17.62 | 17.84 | 17.54 | 17.66 | 17.66 | -0.11% | 48,522,712 |
| Jul 31, 2025 | 18.18 | 18.24 | 17.52 | 17.68 | 17.68 | -3.60% | 80,812,259 |
| Jul 30, 2025 | 19.00 | 19.00 | 18.28 | 18.34 | 18.34 | -4.18% | 92,198,883 |
| Jul 29, 2025 | 18.94 | 19.14 | 18.76 | 19.14 | 19.14 | 0.31% | 47,558,919 |
| Jul 28, 2025 | 19.20 | 19.48 | 18.92 | 19.08 | 19.08 | -1.95% | 54,958,944 |
| Jul 25, 2025 | 19.06 | 19.72 | 18.90 | 19.46 | 19.46 | 1.67% | 78,620,576 |
| Jul 24, 2025 | 18.90 | 19.24 | 18.86 | 19.14 | 19.14 | 1.27% | 55,666,142 |
| Jul 23, 2025 | 18.98 | 19.06 | 18.72 | 18.90 | 18.90 | 0.53% | 55,914,626 |
| Jul 22, 2025 | 18.44 | 18.80 | 18.28 | 18.80 | 18.80 | 1.95% | 53,304,966 |
| Jul 21, 2025 | 18.56 | 18.82 | 18.14 | 18.44 | 18.44 | -2.54% | 95,951,443 |
| Jul 18, 2025 | 19.30 | 19.38 | 18.64 | 18.92 | 18.92 | -0.53% | 59,723,620 |
| Jul 17, 2025 | 18.44 | 19.18 | 18.24 | 19.02 | 19.02 | 4.16% | 127,713,323 |